Skip to main content

Gildan Activewear (NY: GIL )

46.10 +0.53 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.46 23.12 22.38 23.07 1,208,010 +0.36(+1.59%)
Jan 30, 2017 22.45 22.78 22.20 22.71 554,634 +0.19(+0.86%)
Jan 27, 2017 22.62 22.64 22.44 22.52 699,908 -0.09(-0.39%)
Jan 26, 2017 22.76 22.98 22.57 22.61 569,743 -0.21(-0.93%)
Jan 25, 2017 22.29 22.87 22.21 22.82 610,434 +0.69(+3.11%)
Jan 24, 2017 22.21 22.22 22.06 22.13 446,407 +0.04(+0.20%)
Jan 23, 2017 22.11 22.13 21.89 22.09 520,557 -0.03(-0.12%)
Jan 20, 2017 21.97 22.24 21.95 22.11 526,438 +0.14(+0.64%)
Jan 19, 2017 22.29 22.47 21.93 21.97 874,341 -0.31(-1.39%)
Jan 18, 2017 22.17 22.62 22.11 22.28 867,751 +0.14(+0.64%)
Jan 17, 2017 21.87 22.18 21.86 22.14 893,784 +0.27(+1.25%)
Jan 13, 2017 21.87 21.87 21.87 0 -0.10(-0.44%)
Jan 12, 2017 22.08 22.12 21.91 21.96 579,938 -0.08(-0.36%)
Jan 11, 2017 22.55 22.55 21.93 22.04 850,434 -0.56(-2.50%)
Jan 10, 2017 22.75 23.13 22.59 22.61 762,648 +0.34(+1.50%)
Jan 09, 2017 22.44 22.47 22.19 22.27 594,530 -0.13(-0.59%)
Jan 06, 2017 22.65 22.73 22.39 22.40 872,802 -0.24(-1.05%)
Jan 05, 2017 22.56 22.76 22.40 22.64 1,025,187 -0.11(-0.47%)
Jan 04, 2017 22.47 22.93 22.47 22.75 843,395 +0.39(+1.73%)
Jan 03, 2017 22.38 22.57 22.31 22.36 1,477,407 -0.01(-0.04%)
Dec 30, 2016 22.37 22.37 22.37 0 -0.15(-0.67%)
Dec 29, 2016 22.53 22.62 22.40 22.52 668,910 +0.08(+0.35%)
Dec 28, 2016 22.51 22.60 22.39 22.44 561,240 -0.15(-0.66%)
Dec 27, 2016 22.63 22.73 22.47 22.59 329,506 +0.06(+0.27%)
Dec 23, 2016 22.53 22.53 22.53 0 -0.33(-1.43%)
Dec 22, 2016 23.36 23.36 22.79 22.85 1,033,676 -0.47(-2.00%)
Dec 21, 2016 23.25 23.37 23.07 23.32 510,888 +0.15(+0.65%)
Dec 20, 2016 23.23 23.44 23.14 23.17 718,089 -0.02(-0.08%)
Dec 19, 2016 24.63 24.63 23.19 23.19 2,352,132 -1.35(-5.50%)
Dec 16, 2016 24.37 24.66 24.30 24.54 953,415 +0.24(+0.98%)
Dec 15, 2016 24.27 24.33 24.11 24.30 604,806 -0.05(-0.22%)
Dec 14, 2016 24.59 24.75 24.28 24.35 912,856 -0.28(-1.15%)
Dec 13, 2016 24.71 24.82 24.63 24.63 629,240 -0.02(-0.07%)
Dec 12, 2016 24.69 24.76 24.40 24.65 922,778 +0.04(+0.14%)
Dec 09, 2016 24.40 24.64 24.40 24.62 495,529 +0.21(+0.87%)
Dec 08, 2016 24.46 24.53 24.30 24.41 764,338 +0.02(+0.07%)
Dec 07, 2016 23.96 24.48 23.96 24.39 679,227 +0.33(+1.36%)
Dec 06, 2016 23.77 24.08 23.69 24.06 785,579 +0.27(+1.15%)
Dec 05, 2016 24.40 24.43 23.79 23.79 825,280 -0.43(-1.78%)
Dec 02, 2016 23.98 24.56 23.98 24.22 1,219,465 +0.19(+0.77%)
Dec 01, 2016 23.95 24.24 23.92 24.04 1,164,956 +0.06(+0.26%)
Nov 30, 2016 24.42 24.65 23.96 23.97 1,061,637 -0.48(-1.98%)
Nov 29, 2016 24.34 24.55 24.27 24.46 750,729 +0.01(+0.04%)
Nov 28, 2016 24.19 24.53 24.16 24.45 1,039,902 +0.31(+1.28%)
Nov 25, 2016 24.10 24.27 23.89 24.14 253,311 +0.03(+0.11%)
Nov 23, 2016 24.11 24.11 24.11 0 +0.19(+0.77%)
Nov 22, 2016 23.56 23.93 23.56 23.93 428,627 +0.37(+1.57%)
Nov 21, 2016 23.39 23.56 23.29 23.56 389,897 +0.36(+1.56%)
Nov 18, 2016 23.30 23.41 23.14 23.20 668,968 -0.14(-0.60%)
Nov 17, 2016 23.37 23.51 23.25 23.34 456,058 +0.06(+0.27%)
Nov 16, 2016 23.38 23.60 23.22 23.28 483,578 -0.23(-0.98%)
Nov 15, 2016 23.34 23.53 22.89 23.51 753,589 +0.25(+1.10%)
Nov 14, 2016 22.34 23.30 22.27 23.25 1,400,674 +1.12(+5.04%)
Nov 11, 2016 22.06 22.27 21.92 22.14 749,136 -0.05(-0.24%)
Nov 10, 2016 22.31 22.67 22.14 22.19 788,040 -0.12(-0.55%)
Nov 09, 2016 22.30 22.41 22.14 22.31 1,429,526 -0.41(-1.82%)
Nov 08, 2016 22.30 22.93 22.23 22.73 814,630 +0.40(+1.77%)
Nov 07, 2016 21.86 22.33 21.80 22.33 816,487 +0.69(+3.17%)
Nov 04, 2016 21.89 22.06 21.64 21.64 901,262 -0.33(-1.48%)
Nov 03, 2016 21.85 23.31 21.80 21.97 2,109,989 -0.13(-0.60%)
Nov 02, 2016 22.28 22.35 21.95 22.10 983,575 -0.22(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.